Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
37.828,40 -631,68 (-1,64%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.697,75 -2.638,95 (-4,23%) CMC Crypto 200
1.392,19 -31,91 (-2,24%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00070000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.06 | +0.04 | +400.00% | 579 | 312 | 51.56% |
| ON240503C00070000 | 2024-04-24 3:10PM EDT | 2024-05-03 | 1.46 | 1.47 | 1.55 | +0.84 | +135.48% | 109 | 243 | 77.10% |
| ON240510C00070000 | 2024-04-24 3:47PM EDT | 2024-05-10 | 1.86 | 1.76 | 1.96 | +1.04 | +126.83% | 14 | 63 | 64.89% |
| ON240517C00070000 | 2024-04-24 2:59PM EDT | 2024-05-17 | 2.12 | 2.12 | 2.20 | +1.10 | +107.84% | 231 | 1,104 | 59.08% |
| ON240524C00070000 | 2024-04-24 9:53AM EDT | 2024-05-24 | 2.74 | 2.21 | 2.50 | +1.46 | +114.06% | 10 | 12 | 54.49% |
| ON240531C00070000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 3.45 | 2.43 | 2.76 | +2.10 | +155.56% | 10 | 15 | 52.12% |
| ON240621C00070000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 3.44 | 3.40 | 3.50 | +1.45 | +72.86% | 1,553 | 2,090 | 50.15% |
| ON240719C00070000 | 2024-04-24 2:35PM EDT | 2024-07-19 | 4.00 | 4.20 | 4.35 | +1.37 | +52.09% | 305 | 1,066 | 48.40% |
| ON240920C00070000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 6.25 | 6.25 | 6.45 | +1.65 | +35.87% | 60 | 841 | 49.41% |
| ON241018C00070000 | 2024-04-22 11:06AM EDT | 2024-10-18 | 6.90 | 7.00 | 7.20 | +2.17 | +45.88% | 2 | 7 | 49.46% |
| ON241220C00070000 | 2024-04-22 9:55AM EDT | 2024-12-20 | 6.52 | 8.70 | 9.70 | 0.00 | - | 2 | 18 | 51.92% |
| ON250117C00070000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 9.40 | 8.30 | 9.50 | +2.10 | +28.77% | 3 | 1,923 | 50.46% |
| ON250620C00070000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 10.30 | 12.40 | 13.00 | 0.00 | - | 31 | 118 | 51.67% |
| ON260116C00070000 | 2024-04-19 9:49AM EDT | 2026-01-16 | 13.90 | 15.40 | 16.15 | 0.00 | - | 3 | 100 | 51.34% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00070000 | 2024-04-24 3:28PM EDT | 2024-04-26 | 4.60 | 3.70 | 6.25 | -3.90 | -45.88% | 97 | 145 | 99.61% |
| ON240503P00070000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 5.35 | 5.80 | 5.95 | -5.10 | -48.80% | 5 | 57 | 74.22% |
| ON240510P00070000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 10.15 | 5.50 | 8.00 | 0.00 | - | 1 | 4 | 73.19% |
| ON240517P00070000 | 2024-04-24 11:49AM EDT | 2024-05-17 | 7.10 | 6.35 | 6.50 | -1.93 | -21.37% | 47 | 2,816 | 55.71% |
| ON240524P00070000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 9.90 | 5.85 | 8.50 | 0.00 | - | 1 | 8 | 59.42% |
| ON240531P00070000 | 2024-04-23 2:17PM EDT | 2024-05-31 | 10.19 | 6.00 | 7.90 | 0.00 | - | 5 | 5 | 50.68% |
| ON240621P00070000 | 2024-04-24 1:43PM EDT | 2024-06-21 | 7.65 | 7.30 | 7.45 | -2.31 | -23.19% | 16 | 3,498 | 45.50% |
| ON240719P00070000 | 2024-04-24 2:17PM EDT | 2024-07-19 | 8.40 | 7.90 | 8.05 | -2.44 | -22.51% | 209 | 766 | 42.24% |
| ON240920P00070000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 9.70 | 9.30 | 9.55 | -3.07 | -24.04% | 19 | 1,395 | 41.20% |
| ON241018P00070000 | 2024-04-17 1:05PM EDT | 2024-10-18 | 10.75 | 9.85 | 10.05 | 0.00 | - | 1 | 244 | 40.56% |
| ON241220P00070000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 11.20 | 10.95 | 11.20 | -2.32 | -17.16% | 4 | 140 | 40.28% |
| ON250117P00070000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 10.78 | 11.30 | 12.05 | -1.34 | -11.06% | 2 | 2,537 | 41.91% |
| ON250620P00070000 | 2024-04-22 10:53AM EDT | 2025-06-20 | 16.40 | 12.60 | 13.60 | 0.00 | - | 20 | 188 | 38.92% |
| ON260116P00070000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 16.26 | 14.00 | 15.40 | 0.00 | - | 1 | 193 | 37.07% |
